時価総額
2019/10/31～2020/03/31
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2020 |
| 03/31 | 133 | 134 | 128 | 129 | -1.53% | 139,700 | 48億2092万 | -3.73% | 11.64 | 0.55 |
| 03/30 | 129 | 133 | 128 | 131 | -2.24% | 149,700 | 48億9566万 | -3.68% | 11.82 | 0.56 |
| 03/27 | 134 | 136 | 130 | 134 | +2.29% | 193,600 | 50億778万 | -2.19% | 12.09 | 0.57 |
| 03/26 | 132 | 132 | 129 | 131 | -2.96% | 263,200 | 48億9566万 | -5.07% | 11.82 | 0.56 |
| 03/25 | 135 | 136 | 131 | 135 | +4.65% | 266,000 | 50億4515万 | -2.88% | 12.18 | 0.58 |
| 03/24 | 126 | 134 | 126 | 129 | +3.2% | 322,400 | 48億2092万 | -8.51% | 11.64 | 0.55 |
| 03/23 | 120 | 126 | 117 | 125 | +3.31% | 315,900 | 46億7143万 | -11.97% | 11.28 | 0.54 |
| 03/19 | 123 | 125 | 119 | 121 | +0.83% | 282,500 | 45億2195万 | -15.97% | 10.92 | 0.52 |
| 03/18 | 122 | 126 | 120 | 120 | -0.83% | 258,700 | 44億8458万 | -17.81% | 10.83 | 0.51 |
| 03/17 | 112 | 123 | 110 | 121 | +3.42% | 438,300 | 45億2195万 | -18.79% | 10.92 | 0.52 |
| 03/16 | 117 | 123 | 113 | 117 | +5.41% | 339,700 | 43億7246万 | -23.03% | 10.56 | 0.5 |
| 03/13 | 113 | 116 | 107 | 111 | -8.26% | 487,800 | 41億4823万 | -28.39% | 10.02 | 0.48 |
| 03/12 | 123 | 130 | 120 | 121 | -5.47% | 634,000 | 45億2195万 | -22.93% | 10.92 | 0.52 |
| 03/11 | 129 | 132 | 125 | 128 | -1.54% | 278,700 | 47億8355万 | -20% | 11.55 | 0.55 |
| 03/10 | 123 | 134 | 119 | 130 | +1.56% | 411,600 | 48億5829万 | -19.25% | 11.73 | 0.56 |
| 03/09 | 134 | 136 | 126 | 128 | -8.57% | 327,700 | 47億8355万 | -21.47% | 11.55 | 0.55 |
| 03/06 | 144 | 145 | 139 | 140 | -4.11% | 254,000 | 52億3201万 | -14.63% | 12.63 | 0.6 |
| 03/05 | 154 | 154 | 146 | 146 | -3.31% | 214,200 | 54億5623万 | -12.05% | 13.17 | 0.63 |
| 03/04 | 145 | 152 | 145 | 151 | +4.14% | 264,300 | 56億4309万 | -9.58% | 13.63 | 0.65 |
| 03/03 | 156 | 156 | 145 | 145 | -4.61% | 316,700 | 54億1886万 | -13.17% | 13.08 | 0.62 |
| 03/02 | 140 | 155 | 140 | 152 | +7.8% | 401,300 | 56億8046万 | -10.06% | 13.72 | 0.65 |
| 02/28 | 139 | 148 | 139 | 141 | -5.37% | 656,400 | 52億6938万 | -17.06% | 12.72 | 0.6 |
| 02/27 | 159 | 159 | 146 | 149 | -5.7% | 404,700 | 55億6835万 | -13.37% | 13.45 | 0.64 |
| 02/26 | 156 | 161 | 154 | 158 | -0.63% | 267,600 | 59億469万 | -8.67% | 14.26 | 0.68 |
| 02/25 | 151 | 162 | 150 | 159 | -4.22% | 336,600 | 59億4206万 | -8.62% | 14.35 | 0.68 |
| 02/21 | 166 | 168 | 165 | 166 | 0% | 171,400 | 62億366万 | -5.14% | 14.98 | 0.71 |
| 02/20 | 167 | 169 | 165 | 166 | +1.22% | 157,300 | 62億366万 | -5.68% | 14.98 | 0.71 |
| 02/19 | 162 | 166 | 161 | 164 | +1.23% | 182,200 | 61億2892万 | -6.82% | 14.8 | 0.7 |
| 02/18 | 163 | 165 | 159 | 162 | -1.82% | 286,600 | 60億5418万 | -8.47% | 14.62 | 0.69 |
| 02/17 | 167 | 169 | 163 | 165 | -2.37% | 268,800 | 61億6629万 | -7.3% | 14.89 | 0.71 |
| 02/14 | 172 | 173 | 169 | 169 | -2.87% | 295,500 | 63億1578万 | -5.59% | 15.25 | 0.72 |
| 02/13 | 178 | 179 | 171 | 174 | -1.69% | 346,800 | 65億264万 | -3.33% | 15.7 | 0.75 |
| 02/12 | 185 | 185 | 175 | 177 | -9.23% | 1,109,500 | 66億1475万 | -1.67% | 15.97 | 0.76 |
| 02/10 | 193 | 195 | 188 | 195 | +1.56% | 442,600 | 72億8744万 | +7.73% | 17.6 | 0.84 |
| 02/07 | 183 | 192 | 179 | 192 | +6.67% | 481,300 | 71億7532万 | +6.67% | 17.33 | 0.82 |
| 02/06 | 179 | 182 | 178 | 180 | +1.69% | 226,900 | 67億2687万 | 0% | 16.24 | 0.77 |
| 02/05 | 176 | 178 | 174 | 177 | +1.72% | 113,800 | 66億1475万 | -2.21% | 15.97 | 0.76 |
| 02/04 | 171 | 174 | 170 | 174 | +4.19% | 200,700 | 65億264万 | -3.87% | 15.7 | 0.75 |
| 02/03 | 164 | 170 | 164 | 167 | -2.34% | 153,600 | 62億4104万 | -8.24% | 15.07 | 0.72 |
| 01/31 | 167 | 174 | 167 | 171 | +1.79% | 127,400 | 63億9052万 | -6.56% | 15.43 | 0.73 |
| 01/30 | 170 | 171 | 165 | 168 | -1.75% | 207,900 | 62億7841万 | -8.2% | 15.16 | 0.72 |
| 01/29 | 174 | 174 | 171 | 171 | -1.16% | 60,200 | 63億9052万 | -7.07% | 15.43 | 0.73 |
| 01/28 | 170 | 174 | 170 | 173 | +1.17% | 101,800 | 64億6526万 | -6.49% | 15.61 | 0.74 |
| 01/27 | 175 | 175 | 170 | 171 | -3.39% | 258,100 | 63億9052万 | -8.06% | 15.43 | 0.73 |
| 01/24 | 184 | 184 | 175 | 177 | -3.8% | 299,400 | 66億1475万 | -5.35% | 15.97 | 0.76 |
| 01/23 | 185 | 185 | 183 | 184 | -0.54% | 41,000 | 68億7635万 | -1.6% | 16.6 | 0.79 |
| 01/22 | 183 | 185 | 183 | 185 | +1.09% | 64,200 | 69億1372万 | -1.07% | 16.69 | 0.79 |
| 01/21 | 181 | 184 | 181 | 183 | +0.55% | 109,300 | 68億3898万 | -2.66% | 16.51 | 0.78 |
| 01/20 | 182 | 184 | 182 | 182 | 0% | 51,700 | 68億161万 | -3.19% | 16.42 | 0.78 |
| 01/17 | 184 | 184 | 181 | 182 | -1.09% | 95,900 | 68億161万 | -3.7% | 16.42 | 0.78 |
| 01/16 | 185 | 186 | 184 | 184 | -0.54% | 75,800 | 68億7635万 | -3.16% | 16.6 | 0.79 |
| 01/15 | 186 | 186 | 184 | 185 | -1.07% | 57,100 | 69億1372万 | -2.63% | 16.69 | 0.79 |
| 01/14 | 188 | 190 | 187 | 187 | -0.53% | 87,900 | 69億8847万 | -1.58% | 16.87 | 0.8 |
| 01/10 | 188 | 189 | 186 | 188 | +1.08% | 127,200 | 70億2584万 | -1.05% | 16.96 | 0.81 |
| 01/09 | 184 | 189 | 184 | 186 | +2.2% | 129,200 | 69億5109万 | -1.59% | 16.78 | 0.8 |
| 01/08 | 186 | 186 | 179 | 182 | -3.7% | 304,400 | 68億161万 | -3.7% | 16.42 | 0.78 |
| 01/07 | 185 | 195 | 184 | 189 | +2.72% | 548,900 | 70億6321万 | 0% | 17.05 | 0.81 |
| 01/06 | 188 | 188 | 183 | 184 | -3.16% | 151,900 | 68億7635万 | -2.65% | 16.6 | 0.79 |
| 2019 |
| 12/30 | 188 | 192 | 185 | 190 | +1.06% | 153,100 | 71億58万 | +0.53% | 17.15 | 0.81 |
| 12/27 | 187 | 189 | 187 | 188 | 0% | 57,200 | 70億2584万 | 0% | 16.96 | 0.81 |
| 12/26 | 186 | 188 | 183 | 188 | +1.08% | 170,100 | 70億2584万 | 0% | 16.96 | 0.81 |
| 12/25 | 190 | 191 | 186 | 186 | -2.11% | 183,600 | 69億5109万 | -0.53% | 16.78 | 0.8 |
| 12/24 | 192 | 193 | 190 | 190 | 0% | 107,300 | 71億58万 | +2.15% | 17.15 | 0.81 |
| 12/23 | 194 | 194 | 190 | 190 | -2.06% | 106,000 | 71億58万 | +2.7% | 17.15 | 0.81 |
| 12/20 | 191 | 196 | 189 | 194 | +2.11% | 186,300 | 72億5007万 | +5.43% | 17.51 | 0.83 |
| 12/19 | 188 | 191 | 187 | 190 | +1.6% | 98,100 | 71億58万 | +4.4% | 17.15 | 0.81 |
| 12/18 | 193 | 193 | 187 | 187 | -3.11% | 122,300 | 69億8847万 | +3.31% | 16.87 | 0.8 |
| 12/17 | 188 | 194 | 187 | 193 | +2.12% | 215,600 | 72億1269万 | +7.22% | 17.42 | 0.83 |
| 12/16 | 184 | 196 | 184 | 189 | +1.07% | 633,100 | 70億6321万 | +5.59% | 17.05 | 0.81 |
| 12/13 | 191 | 191 | 186 | 187 | -1.06% | 350,100 | 69億8847万 | +5.06% | 16.87 | 0.8 |
| 12/12 | 196 | 197 | 188 | 189 | -4.06% | 433,200 | 70億6321万 | +7.39% | 17.05 | 0.81 |
| 12/11 | 198 | 202 | 196 | 197 | -2.48% | 348,200 | 73億6218万 | +12.57% | 17.78 | 0.84 |
| 12/10 | 196 | 203 | 193 | 202 | +2.02% | 391,700 | 75億4904万 | +16.09% | 18.23 | 0.87 |
| 12/09 | 198 | 208 | 195 | 198 | +1.54% | 1,018,100 | 73億9955万 | +15.12% | 17.87 | 0.85 |
| 12/06 | 187 | 195 | 186 | 195 | +4.84% | 373,000 | 72億8744万 | +14.04% | 17.6 | 0.84 |
| 12/05 | 191 | 194 | 185 | 186 | -1.06% | 472,000 | 69億5109万 | +10.06% | 16.78 | 0.8 |
| 12/04 | 181 | 189 | 181 | 188 | +2.73% | 273,700 | 70億2584万 | +11.9% | 16.96 | 0.81 |
| 12/03 | 181 | 183 | 179 | 183 | 0% | 170,000 | 68億3898万 | +10.24% | 16.51 | 0.78 |
| 12/02 | 180 | 186 | 180 | 183 | 0% | 217,000 | 68億3898万 | +10.91% | 16.51 | 0.78 |
| 11/29 | 189 | 189 | 183 | 183 | -2.66% | 431,200 | 68億3898万 | +11.59% | 16.51 | 0.78 |
| 11/28 | 191 | 191 | 184 | 188 | +0.53% | 664,400 | 70億2584万 | +16.05% | 16.96 | 0.81 |
| 11/27 | 180 | 190 | 179 | 187 | +5.65% | 1,044,100 | 69億8847万 | +16.15% | 16.87 | 0.8 |
| 11/26 | 175 | 180 | 173 | 177 | +2.31% | 756,000 | 66億1475万 | +10.63% | 15.97 | 0.76 |
| 11/25 | 167 | 174 | 167 | 173 | +3.59% | 355,600 | 64億6526万 | +9.49% | 15.61 | 0.74 |
| 11/22 | 166 | 168 | 163 | 167 | +0.6% | 286,600 | 62億4104万 | +6.37% | 15.07 | 0.72 |
| 11/21 | 165 | 167 | 163 | 166 | +0.61% | 292,300 | 62億366万 | +5.73% | 14.98 | 0.71 |
| 11/20 | 161 | 165 | 161 | 165 | +1.85% | 189,000 | 61億6629万 | +5.77% | 14.89 | 0.71 |
| 11/19 | 161 | 163 | 159 | 162 | +0.62% | 123,700 | 60億5418万 | +4.52% | 14.62 | 0.69 |
| 11/18 | 163 | 163 | 160 | 161 | +0.63% | 108,200 | 60億1681万 | +4.55% | 14.53 | 0.69 |
| 11/15 | 161 | 163 | 160 | 160 | 0% | 79,100 | 59億7944万 | +3.9% | 14.44 | 0.69 |
| 11/14 | 164 | 165 | 160 | 160 | -2.44% | 175,100 | 59億7944万 | +4.58% | 14.44 | 0.69 |
| 11/13 | 161 | 164 | 159 | 164 | +1.23% | 181,600 | 61億2892万 | +7.89% | 14.8 | 0.7 |
| 11/12 | 156 | 163 | 156 | 162 | +3.85% | 243,200 | 60億5418万 | +6.58% | 14.62 | 0.69 |
| 11/11 | 159 | 159 | 156 | 156 | -1.27% | 149,200 | 58億2995万 | +3.31% | 14.08 | 0.67 |
| 11/08 | 162 | 162 | 157 | 158 | -2.47% | 291,000 | 59億469万 | +5.33% | 14.26 | 0.68 |
| 11/07 | 163 | 164 | 160 | 162 | -0.61% | 287,500 | 60億5418万 | +8% | 14.62 | 0.69 |
| 11/06 | 164 | 165 | 162 | 163 | -0.61% | 199,100 | 60億9155万 | +9.4% | 14.71 | 0.7 |
| 11/05 | 166 | 166 | 160 | 164 | +1.23% | 713,700 | 61億2892万 | +10.81% | 14.8 | 0.7 |
| 11/01 | 172 | 173 | 157 | 162 | +9.46% | 4,729,000 | 60億5418万 | +10.2% | 14.62 | 0.69 |
| 10/31 | 148 | 149 | 147 | 148 | 0% | 86,300 | 55億3098万 | +0.68% | 13.36 | 0.63 |
